Advantage Solutions (ADV) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free ADV Stock Alerts

$4.26

0.00 (0.00%)

(As of 04/18/2024 ET)

Compare

Advantage Solutions Stock Price Performance

5 Day Performance: +0.95%
1 Month Performance: +0.24%
3 Month Performance: +9.79%
6 Month Performance: +73.88%
Year-To-Date Performance: +17.68%
1 Year Performance: +261.02%

Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

ADV Stock Chart for Friday, April, 19, 2024

Advantage Solutions Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$4.26	$4.26	$4.40	$4.22	975,176 shs	$1.37 billion
04/17/2024	$4.21	$4.26 +1.19%	$4.31	$4.24	665,073 shs	$1.37 billion
04/16/2024	$4.12	$4.21 +2.18%	$4.29	$4.04	971,757 shs	$1.35 billion
04/15/2024	$4.22	$4.12 -2.37%	$4.28	$4.09	1.53 million shs	$1.32 billion
04/12/2024	$4.33	$4.22 -2.54%	$4.42	$4.18	1.00 million shs	$1.35 billion
04/11/2024	$4.13	$4.33 +4.84%	$4.40	$4.05	944,579 shs	$1.39 billion
Get the Latest News and Ratings for ADV and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$4.30	$4.13 -3.95%	$4.22	$4.04	880,244 shs	$1.32 billion
04/09/2024	$4.25	$4.30 +1.18%	$4.31	$4.17	797,964 shs	$1.38 billion
04/08/2024	$4.26	$4.25 -0.23%	$4.38	$4.23	732,405 shs	$1.36 billion
04/05/2024	$4.29	$4.26 -0.70%	$4.41	$4.24	951,864 shs	$1.37 billion
04/04/2024	$4.35	$4.29 -1.38%	$4.48	$4.24	886,719 shs	$1.37 billion
04/03/2024	$4.28	$4.35 +1.64%	$4.36	$4.26	552,803 shs	$1.39 billion
04/02/2024	$4.29	$4.28 -0.23%	$4.30	$4.17	525,420 shs	$1.37 billion
04/01/2024	$4.33	$4.29 -0.92%	$4.45	$4.25	564,209 shs	$1.37 billion
03/29/2024	$4.33	$4.33	$4.44	$4.23	901,911 shs	$1.39 billion
03/28/2024	$4.27	$4.33 +1.41%	$4.44	$4.23	901,588 shs	$1.39 billion
03/27/2024	$4.43	$4.27 -3.61%	$4.51	$4.25	797,203 shs	$1.37 billion
03/26/2024	$4.24	$4.43 +4.48%	$4.95	$4.42	1.38 million shs	$1.42 billion
03/25/2024	$4.20	$4.24 +0.95%	$4.32	$4.18	393,179 shs	$1.36 billion
03/22/2024	$4.22	$4.20 -0.47%	$4.23	$4.18	329,178 shs	$1.35 billion
03/21/2024	$4.24	$4.22 -0.47%	$4.32	$4.20	497,012 shs	$1.35 billion
03/20/2024	$4.25	$4.24 -0.24%	$4.28	$4.16	571,226 shs	$1.36 billion
03/19/2024	$4.21	$4.25 +0.95%	$4.34	$4.16	852,920 shs	$1.36 billion
03/18/2024	$4.25	$4.21 -0.94%	$4.28	$4.12	983,261 shs	$1.35 billion
03/15/2024	$4.05	$4.25 +4.94%	$4.31	$4.05	1.08 million shs	$1.36 billion
03/14/2024	$4.05	$4.05	$4.08	$4.00	662,444 shs	$1.30 billion
03/13/2024	$4.04	$4.05 +0.25%	$4.11	$4.00	415,746 shs	$1.30 billion
03/12/2024	$3.91	$4.04 +3.32%	$4.05	$3.89	522,370 shs	$1.29 billion
03/11/2024	$3.85	$3.91 +1.56%	$3.93	$3.83	350,390 shs	$1.25 billion
03/08/2024	$3.74	$3.85 +2.94%	$3.96	$3.77	573,196 shs	$1.23 billion
03/07/2024	$3.50	$3.74 +6.86%	$3.79	$3.60	378,517 shs	$1.22 billion
03/06/2024	$3.65	$3.50 -4.11%	$3.69	$3.45	527,436 shs	$1.14 billion
03/05/2024	$3.63	$3.65 +0.55%	$3.81	$3.52	584,107 shs	$1.19 billion
03/04/2024	$3.86	$3.63 -5.96%	$3.89	$3.53	663,579 shs	$1.18 billion
03/01/2024	$3.81	$3.86 +1.31%	$4.01	$3.84	523,961 shs	$1.26 billion
02/29/2024	$3.78	$3.81 +0.79%	$4.27	$3.68	1.18 million shs	$1.24 billion
02/28/2024	$3.99	$3.78 -5.26%	$3.96	$3.77	498,123 shs	$1.23 billion
02/27/2024	$3.87	$3.99 +3.10%	$4.05	$3.90	497,482 shs	$1.30 billion
02/26/2024	$3.84	$3.87 +0.78%	$3.92	$3.80	592,211 shs	$1.26 billion
02/23/2024	$3.86	$3.84 -0.52%	$3.93	$3.82	269,361 shs	$1.25 billion
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$3.84	$3.86 +0.52%	$3.93	$3.82	397,781 shs	$1.26 billion
02/21/2024	$4.02	$3.84 -4.48%	$4.02	$3.82	521,335 shs	$1.25 billion
02/20/2024	$3.94	$4.02 +2.03%	$4.05	$3.82	421,065 shs	$1.31 billion
02/19/2024	$3.94	$3.94	$4.13	$3.92	489,100 shs	$1.29 billion
02/16/2024	$4.04	$3.94 -2.48%	$4.13	$3.92	489,144 shs	$1.29 billion
02/15/2024	$3.85	$4.04 +4.94%	$4.08	$3.78	642,326 shs	$1.32 billion
02/14/2024	$3.75	$3.85 +2.67%	$3.87	$3.76	405,858 shs	$1.26 billion
02/13/2024	$4.00	$3.75 -6.25%	$3.91	$3.72	611,248 shs	$1.22 billion
02/12/2024	$3.95	$4.00 +1.27%	$4.07	$3.94	645,239 shs	$1.31 billion
02/09/2024	$3.89	$3.95 +1.54%	$4.00	$3.85	645,584 shs	$1.29 billion
02/08/2024	$3.99	$3.89 -2.51%	$4.08	$3.79	522,415 shs	$1.27 billion
02/07/2024	$3.66	$3.99 +9.02%	$4.04	$3.64	819,289 shs	$1.30 billion
02/06/2024	$3.68	$3.66 -0.54%	$3.72	$3.65	288,359 shs	$1.19 billion
02/05/2024	$3.87	$3.68 -4.91%	$3.86	$3.68	438,300 shs	$1.20 billion
02/02/2024	$4.14	$3.87 -6.52%	$4.11	$3.87	529,470 shs	$1.26 billion
02/01/2024	$4.03	$4.14 +2.73%	$4.22	$4.03	416,421 shs	$1.35 billion
01/31/2024	$4.23	$4.03 -4.73%	$4.26	$4.03	810,468 shs	$1.32 billion
01/30/2024	$4.38	$4.23 -3.42%	$4.38	$4.20	668,727 shs	$1.38 billion
01/29/2024	$4.04	$4.38 +8.42%	$4.39	$3.99	812,458 shs	$1.43 billion
01/26/2024	$4.06	$4.04 -0.49%	$4.10	$4.02	496,636 shs	$1.32 billion
01/25/2024	$3.92	$4.06 +3.57%	$4.10	$3.95	510,168 shs	$1.33 billion
01/24/2024	$3.97	$3.92 -1.26%	$4.14	$3.90	446,049 shs	$1.28 billion
01/23/2024	$3.96	$3.97 +0.25%	$4.06	$3.83	736,111 shs	$1.30 billion
01/22/2024	$3.88	$3.96 +2.06%	$4.01	$3.88	503,742 shs	$1.29 billion
01/19/2024	$3.72	$3.88 +4.30%	$3.90	$3.70	559,962 shs	$1.27 billion
01/18/2024	$3.68	$3.72 +1.09%	$3.79	$3.67	406,608 shs	$1.21 billion

Related Companies:

This page (NASDAQ:ADV) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions Stock Price Performance

ADV Stock Chart for Friday, April, 19, 2024

Advantage Solutions Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info